|
 BPI SGPS - [Ticker: BPI.LS] |     | | Last Trade | 1.16 | Last Trade Time | 2017-11-01 - 20:35:00 | | Variation | +0.00 (+0.26%) | Open | 1.17 | | High | 1.17 | Low | 1.15 | | Volume | 33,356 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.11 x 1,000,000 - 1.12 x 1,890,000 | | Former Close | 1.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BPI.LS quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-10 | 3,005,000 | 6.51 | 6.56 | 6.43 | 6.50 | 00:00:00 | | 2007-08-13 | 827,200 | 6.55 | 6.56 | 6.50 | 6.50 | 00:00:00 | | 2007-08-14 | 718,900 | 6.51 | 6.56 | 6.50 | 6.50 | 00:00:00 | | 2007-08-15 | 650,800 | 6.44 | 6.56 | 6.44 | 6.51 | 00:00:00 | | 2007-08-16 | 2,742,400 | 6.46 | 6.52 | 6.44 | 6.45 | 00:00:00 | | 2007-08-17 | 2,827,700 | 6.40 | 6.51 | 6.35 | 6.44 | 00:00:00 | | 2007-08-20 | 927,800 | 6.47 | 6.50 | 6.44 | 6.45 | 00:00:00 | | 2007-08-21 | 1,374,600 | 6.49 | 6.51 | 6.37 | 6.47 | 00:00:00 | | 2007-08-22 | 969,500 | 6.49 | 6.51 | 6.45 | 6.49 | 00:00:00 | | 2007-08-23 | 1,311,100 | 6.50 | 6.53 | 6.46 | 6.48 | 00:00:00 | | 2007-08-24 | 292,700 | 6.49 | 6.50 | 6.46 | 6.49 | 00:00:00 | | 2007-08-27 | 406,300 | 6.54 | 6.54 | 6.47 | 6.47 | 00:00:00 | | 2007-08-28 | 1,692,700 | 6.48 | 6.52 | 6.46 | 6.50 | 00:00:00 | | 2007-08-29 | 1,191,200 | 6.46 | 6.52 | 6.44 | 6.51 | 00:00:00 | | 2007-08-30 | 1,136,900 | 6.53 | 6.53 | 6.41 | 6.45 | 00:00:00 | | 2007-08-31 | 1,147,400 | 6.49 | 6.49 | 6.43 | 6.47 | 00:00:00 | | 2007-09-03 | 860,300 | 6.47 | 6.53 | 6.44 | 6.49 | 00:00:00 | | 2007-09-04 | 1,215,000 | 6.49 | 6.53 | 6.47 | 6.53 | 00:00:00 | | 2007-09-05 | 898,200 | 6.52 | 6.54 | 6.46 | 6.49 | 00:00:00 | | 2007-09-06 | 582,100 | 6.47 | 6.50 | 6.45 | 6.48 | 00:00:00 | | 2007-09-07 | 624,900 | 6.50 | 6.50 | 6.35 | 6.43 | 00:00:00 | | 2007-09-10 | 558,000 | 6.43 | 6.45 | 6.38 | 6.41 | 00:00:00 | | 2007-09-11 | 661,700 | 6.35 | 6.44 | 6.35 | 6.40 | 00:00:00 | | 2007-09-12 | 809,100 | 6.42 | 6.42 | 6.28 | 6.30 | 00:00:00 | | 2007-09-13 | 1,436,300 | 6.31 | 6.31 | 6.14 | 6.20 | 00:00:00 | | 2007-09-14 | 1,785,600 | 6.17 | 6.25 | 6.03 | 6.25 | 00:00:00 | | 2007-09-17 | 648,000 | 6.15 | 6.19 | 5.94 | 5.94 | 00:00:00 | | 2007-09-18 | 1,964,100 | 5.94 | 6.21 | 5.93 | 6.03 | 00:00:00 | | 2007-09-19 | 2,639,000 | 6.63 | 6.63 | 6.06 | 6.31 | 00:00:00 | | 2007-09-20 | 1,021,200 | 6.10 | 6.27 | 6.10 | 6.19 | 00:00:00 | | 2007-09-21 | 849,300 | 6.15 | 6.25 | 6.15 | 6.20 | 00:00:00 | | 2007-09-24 | 801,800 | 6.20 | 6.20 | 5.98 | 6.02 | 00:00:00 | | 2007-09-25 | 2,074,500 | 6.01 | 6.01 | 5.62 | 5.80 | 00:00:00 | | 2007-09-26 | 1,814,900 | 5.80 | 5.93 | 5.73 | 5.78 | 00:00:00 | | 2007-09-27 | 2,929,700 | 5.80 | 5.91 | 5.76 | 5.81 | 00:00:00 | | 2007-09-28 | 1,250,700 | 5.78 | 5.92 | 5.75 | 5.90 | 00:00:00 | | 2007-10-01 | 2,242,400 | 5.86 | 6.20 | 5.86 | 6.17 | 00:00:00 | | 2007-10-02 | 2,236,000 | 6.18 | 6.35 | 6.17 | 6.26 | 00:00:00 | | 2007-10-03 | 1,351,800 | 6.27 | 6.50 | 6.27 | 6.42 | 00:00:00 | | 2007-10-04 | 826,800 | 6.44 | 6.52 | 6.30 | 6.44 | 00:00:00 | | 2007-10-05 | 669,300 | 6.44 | 6.54 | 6.35 | 6.38 | 00:00:00 | | 2007-10-08 | 651,700 | 6.41 | 6.42 | 6.28 | 6.34 | 00:00:00 | | 2007-10-09 | 1,330,600 | 6.34 | 6.36 | 6.19 | 6.29 | 00:00:00 | | 2007-10-10 | 1,039,700 | 6.32 | 6.37 | 6.25 | 6.37 | 00:00:00 | | 2007-10-11 | 1,176,500 | 6.36 | 6.36 | 6.28 | 6.30 | 00:00:00 | | 2007-10-12 | 594,100 | 6.23 | 6.29 | 6.22 | 6.27 | 00:00:00 | | 2007-10-15 | 1,197,000 | 6.21 | 6.28 | 6.21 | 6.25 | 00:00:00 | | 2007-10-16 | 1,016,200 | 6.23 | 6.27 | 6.18 | 6.25 | 00:00:00 | | 2007-10-17 | 695,500 | 6.25 | 6.33 | 6.20 | 6.30 | 00:00:00 | | 2007-10-18 | 3,313,500 | 6.36 | 6.52 | 6.32 | 6.47 | 00:00:00 | | 2007-10-19 | 2,393,500 | 6.48 | 6.48 | 6.40 | 6.41 | 00:00:00 | | 2007-10-22 | 616,600 | 6.47 | 6.44 | 6.31 | 6.38 | 00:00:00 | | 2007-10-23 | 1,036,900 | 6.48 | 6.48 | 6.38 | 6.44 | 00:00:00 | | 2007-10-24 | 653,900 | 6.45 | 6.46 | 6.36 | 6.41 | 00:00:00 | | 2007-10-25 | 1,520,500 | 6.45 | 6.55 | 6.33 | 6.51 | 00:00:00 | | 2007-10-26 | 11,576,100 | 6.90 | 6.96 | 6.42 | 6.50 | 00:00:00 | | 2007-10-29 | 2,591,900 | 6.38 | 6.50 | 6.28 | 6.32 | 00:00:00 | | 2007-10-30 | 1,113,400 | 6.30 | 6.30 | 6.21 | 6.25 | 00:00:00 | | 2007-10-31 | 3,143,300 | 6.21 | 6.27 | 5.97 | 6.04 | 00:00:00 | | 2007-11-01 | 1,130,300 | 6.04 | 6.06 | 5.91 | 5.94 | 00:00:00 | | 2007-11-02 | 868,700 | 5.93 | 5.94 | 5.86 | 5.88 | 00:00:00 | | 2007-11-05 | 2,842,000 | 5.90 | 5.90 | 5.70 | 5.70 | 00:00:00 | | 2007-11-06 | 2,134,800 | 5.78 | 5.83 | 5.73 | 5.78 | 00:00:00 | | 2007-11-07 | 5,886,100 | 5.74 | 5.74 | 5.47 | 5.66 | 00:00:00 | | 2007-11-08 | 2,234,100 | 5.54 | 5.79 | 5.53 | 5.70 | 00:00:00 | | 2007-11-09 | 1,204,500 | 5.64 | 5.72 | 5.61 | 5.65 | 00:00:00 | | 2007-11-12 | 1,841,400 | 5.61 | 5.67 | 5.58 | 5.58 | 00:00:00 | | 2007-11-13 | 2,071,300 | 5.62 | 5.62 | 5.47 | 5.49 | 00:00:00 | | 2007-11-14 | 1,506,300 | 5.55 | 5.56 | 5.46 | 5.47 | 00:00:00 | | 2007-11-15 | 1,937,500 | 5.54 | 5.55 | 5.42 | 5.46 | 00:00:00 | | 2007-11-16 | 1,412,000 | 5.48 | 5.49 | 5.43 | 5.49 | 00:00:00 | | 2007-11-19 | 700,000 | 5.52 | 5.53 | 5.34 | 5.39 | 00:00:00 | | 2007-11-20 | 1,938,100 | 5.36 | 5.56 | 5.36 | 5.52 | 00:00:00 | | 2007-11-21 | 853,000 | 5.49 | 5.49 | 5.39 | 5.42 | 00:00:00 | | 2007-11-22 | 467,800 | 5.50 | 5.50 | 5.40 | 5.47 | 00:00:00 | | 2007-11-23 | 1,232,500 | 5.52 | 5.73 | 5.50 | 5.67 | 00:00:00 | | 2007-11-26 | 1,605,400 | 5.75 | 5.84 | 5.65 | 5.68 | 00:00:00 | | 2007-11-27 | 1,602,600 | 5.62 | 5.70 | 5.52 | 5.54 | 00:00:00 | | 2007-11-28 | 1,422,700 | 5.55 | 5.56 | 5.36 | 5.51 | 00:00:00 | | 2007-11-29 | 1,040,800 | 5.56 | 5.56 | 5.45 | 5.46 | 00:00:00 | | 2007-11-30 | 1,433,400 | 5.47 | 5.47 | 5.43 | 5.44 | 00:00:00 | | 2007-12-03 | 1,441,400 | 5.47 | 5.51 | 5.39 | 5.49 | 00:00:00 | | 2007-12-04 | 1,325,200 | 5.55 | 5.63 | 5.52 | 5.55 | 00:00:00 | | 2007-12-05 | 482,700 | 5.56 | 5.63 | 5.55 | 5.56 | 00:00:00 | | 2007-12-06 | 798,600 | 5.60 | 5.60 | 5.48 | 5.49 | 00:00:00 | | 2007-12-07 | 352,500 | 5.53 | 5.53 | 5.49 | 5.52 | 00:00:00 | | 2007-12-10 | 698,200 | 5.50 | 5.54 | 5.46 | 5.47 | 00:00:00 | | 2007-12-11 | 819,900 | 5.52 | 5.57 | 5.49 | 5.57 | 00:00:00 | | 2007-12-12 | 667,500 | 5.50 | 5.53 | 5.39 | 5.44 | 00:00:00 | | 2007-12-13 | 1,132,300 | 5.48 | 5.48 | 5.25 | 5.25 | 00:00:00 | | 2007-12-14 | 1,118,800 | 5.32 | 5.41 | 5.24 | 5.38 | 00:00:00 | | 2007-12-17 | 980,600 | 5.31 | 5.44 | 5.26 | 5.39 | 00:00:00 | | 2007-12-18 | 858,700 | 5.43 | 5.44 | 5.37 | 5.42 | 00:00:00 | | 2007-12-19 | 1,004,600 | 5.42 | 5.43 | 5.38 | 5.38 | 00:00:00 | | 2007-12-20 | 1,358,400 | 5.41 | 5.41 | 5.31 | 5.37 | 00:00:00 | | 2007-12-21 | 2,207,200 | 5.38 | 5.54 | 5.36 | 5.45 | 00:00:00 | | 2007-12-24 | 170,100 | 5.43 | 5.48 | 5.41 | 5.45 | 00:00:00 | | 2007-12-27 | 635,400 | 5.46 | 5.50 | 5.36 | 5.39 | 00:00:00 | | 2007-12-28 | 731,600 | 5.39 | 5.42 | 5.36 | 5.36 | 00:00:00 | | 2007-12-31 | 916,500 | 5.35 | 5.37 | 5.21 | 5.36 | 00:00:00 | | 2008-01-02 | 677,500 | 5.35 | 5.37 | 5.28 | 5.29 | 00:00:00 | | 2008-01-03 | 1,330,000 | 5.27 | 5.29 | 5.08 | 5.15 | 00:00:00 | | 2008-01-04 | 1,106,700 | 5.16 | 5.16 | 4.94 | 4.97 | 00:00:00 | | 2008-01-07 | 2,113,000 | 5.07 | 5.08 | 4.87 | 4.90 | 00:00:00 | | 2008-01-08 | 2,275,800 | 4.96 | 4.96 | 4.81 | 4.91 | 00:00:00 | | 2008-01-09 | 1,388,700 | 4.89 | 4.89 | 4.72 | 4.84 | 00:00:00 | | 2008-01-10 | 1,475,000 | 4.89 | 4.90 | 4.68 | 4.69 | 00:00:00 | | 2008-01-11 | 3,510,200 | 4.66 | 4.73 | 4.36 | 4.45 | 00:00:00 | | 2008-01-14 | 1,736,200 | 4.39 | 4.57 | 4.35 | 4.50 | 00:00:00 | | 2008-01-15 | 2,862,000 | 4.50 | 4.54 | 4.44 | 4.47 | 00:00:00 | | 2008-01-16 | 2,975,800 | 4.34 | 4.41 | 4.15 | 4.30 | 00:00:00 | | 2008-01-17 | 2,011,300 | 4.35 | 4.43 | 3.94 | 4.12 | 00:00:00 | | 2008-01-18 | 1,618,400 | 4.18 | 4.18 | 4.06 | 4.12 | 00:00:00 | | 2008-01-21 | 1,746,100 | 4.00 | 4.01 | 3.80 | 3.86 | 00:00:00 | | 2008-01-22 | 3,412,100 | 3.69 | 3.92 | 3.51 | 3.88 | 00:00:00 | | 2008-01-23 | 2,924,800 | 4.02 | 4.04 | 3.80 | 3.86 | 00:00:00 | | 2008-01-24 | 2,312,100 | 4.02 | 4.03 | 3.85 | 3.91 | 00:00:00 | | 2008-01-25 | 4,293,000 | 3.98 | 3.99 | 3.62 | 3.64 | 00:00:00 | | 2008-01-28 | 1,707,300 | 3.61 | 3.61 | 3.46 | 3.55 | 00:00:00 | | 2008-01-29 | 2,740,900 | 3.62 | 3.68 | 3.50 | 3.54 | 00:00:00 | | 2008-01-30 | 2,276,000 | 3.53 | 3.53 | 3.40 | 3.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
